Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 03, 2023 | 8.3312 | 8.4206 | 8.0784 | 8.1210 | 8.1210 | 239,542,240 |
Dec 02, 2023 | 8.0691 | 8.2446 | 8.0132 | 8.1252 | 8.1252 | 247,603,591 |
Dec 01, 2023 | 8.1845 | 8.1856 | 7.9805 | 8.0688 | 8.0688 | 290,564,422 |
Nov 30, 2023 | 8.3520 | 8.6298 | 8.1643 | 8.1844 | 8.1844 | 183,719,694 |
Nov 29, 2023 | 8.5608 | 8.8990 | 8.2850 | 8.3519 | 8.3519 | 297,787,755 |
Nov 28, 2023 | 8.4136 | 8.6332 | 8.1178 | 8.5608 | 8.5608 | 300,731,398 |
Nov 27, 2023 | 8.4277 | 8.4426 | 8.0148 | 8.4137 | 8.4137 | 178,296,746 |
Nov 26, 2023 | 8.4188 | 8.6014 | 8.3162 | 8.4274 | 8.4274 | 159,891,504 |
Nov 25, 2023 | 8.7002 | 8.9968 | 8.3254 | 8.4189 | 8.4189 | 382,941,544 |
Nov 24, 2023 | 8.3719 | 8.7814 | 8.3364 | 8.7041 | 8.7041 | 470,423,841 |
Nov 23, 2023 | 6.6868 | 8.5884 | 6.6674 | 8.3725 | 8.3725 | 600,694,540 |
Nov 22, 2023 | 7.1169 | 7.2172 | 6.6629 | 6.6881 | 6.6881 | 239,941,332 |
Nov 21, 2023 | 7.1916 | 7.3301 | 7.0565 | 7.1172 | 7.1172 | 149,578,985 |
Nov 20, 2023 | 6.9498 | 7.1921 | 6.8259 | 7.1920 | 7.1920 | 125,844,734 |
Nov 19, 2023 | 6.9940 | 7.0634 | 6.6602 | 6.9496 | 6.9496 | 170,259,005 |
Nov 18, 2023 | 7.1614 | 7.3997 | 6.7050 | 6.9932 | 6.9932 | 244,884,942 |
Nov 17, 2023 | 7.3662 | 7.6164 | 7.0679 | 7.1607 | 7.1607 | 266,925,546 |
Nov 16, 2023 | 6.9228 | 7.3673 | 6.9228 | 7.3666 | 7.3666 | 202,324,639 |
Nov 15, 2023 | 7.2388 | 7.3223 | 6.7296 | 6.9226 | 6.9226 | 218,112,258 |
Nov 14, 2023 | 7.4697 | 7.7257 | 7.2324 | 7.2403 | 7.2403 | 277,538,223 |
Nov 13, 2023 | 7.4506 | 7.6046 | 7.2330 | 7.4685 | 7.4685 | 197,362,899 |
Nov 12, 2023 | 7.2944 | 7.6162 | 7.1618 | 7.4504 | 7.4504 | 266,903,618 |
Nov 11, 2023 | 7.1059 | 7.3928 | 7.0205 | 7.2946 | 7.2946 | 262,225,088 |
Nov 10, 2023 | 7.1574 | 7.3861 | 6.6713 | 7.1081 | 7.1081 | 370,583,329 |
Nov 09, 2023 | 6.7972 | 7.2570 | 6.7555 | 7.1581 | 7.1581 | 211,066,822 |
Nov 08, 2023 | 7.0067 | 7.0067 | 6.6204 | 6.7976 | 6.7976 | 169,639,381 |
Nov 07, 2023 | 6.5353 | 7.0487 | 6.4078 | 7.0068 | 7.0068 | 209,194,749 |
Nov 06, 2023 | 6.4451 | 6.6885 | 6.3762 | 6.5357 | 6.5357 | 172,878,039 |
Nov 05, 2023 | 6.3724 | 6.5317 | 6.3192 | 6.4449 | 6.4449 | 118,438,771 |
Nov 04, 2023 | 6.4546 | 6.5031 | 6.1961 | 6.3732 | 6.3732 | 281,174,960 |
Nov 03, 2023 | 6.6025 | 6.7582 | 6.2334 | 6.4547 | 6.4547 | 533,123,987 |
Nov 02, 2023 | 5.7559 | 6.6936 | 5.5896 | 6.6000 | 6.6000 | 487,507,042 |
Nov 01, 2023 | 5.7803 | 5.8658 | 5.6075 | 5.7558 | 5.7558 | 189,600,308 |
Oct 31, 2023 | 5.7585 | 5.8483 | 5.6848 | 5.7805 | 5.7805 | 151,714,205 |
Oct 30, 2023 | 5.6669 | 5.8400 | 5.6306 | 5.7588 | 5.7588 | 112,788,417 |
Oct 29, 2023 | 5.5928 | 5.7331 | 5.5858 | 5.6669 | 5.6669 | 70,457,860 |
Oct 28, 2023 | 5.6743 | 5.7223 | 5.5219 | 5.5928 | 5.5928 | 148,627,428 |
Oct 27, 2023 | 5.7520 | 6.0226 | 5.5612 | 5.6742 | 5.6742 | 209,037,600 |
Oct 26, 2023 | 5.7914 | 5.9474 | 5.7196 | 5.7519 | 5.7519 | 189,340,840 |
Oct 25, 2023 | 5.9794 | 6.1266 | 5.6911 | 5.7908 | 5.7908 | 270,765,967 |
Oct 24, 2023 | 5.8744 | 6.0357 | 5.7853 | 5.9795 | 5.9795 | 206,195,405 |
Oct 23, 2023 | 5.6836 | 5.8196 | 5.6317 | 5.7624 | 5.7624 | 82,114,877 |
Oct 22, 2023 | 5.4893 | 5.7031 | 5.4478 | 5.6834 | 5.6834 | 63,507,903 |
Oct 21, 2023 | 5.3899 | 5.6266 | 5.3897 | 5.4896 | 5.4896 | 78,504,237 |
Oct 20, 2023 | 5.3973 | 5.4034 | 5.3300 | 5.3899 | 5.3899 | 55,308,227 |
Oct 19, 2023 | 5.3081 | 5.4207 | 5.2606 | 5.3973 | 5.3973 | 67,223,395 |
Oct 18, 2023 | 5.6229 | 5.6229 | 5.2562 | 5.3079 | 5.3079 | 95,260,527 |
Oct 17, 2023 | 5.5991 | 5.7788 | 5.5991 | 5.6235 | 5.6235 | 74,183,632 |
Oct 16, 2023 | 5.5857 | 5.6534 | 5.5652 | 5.5989 | 5.5989 | 36,470,291 |
Oct 15, 2023 | 5.5054 | 5.5976 | 5.5031 | 5.5857 | 5.5857 | 39,786,939 |
Oct 14, 2023 | 5.4772 | 5.5695 | 5.4427 | 5.5054 | 5.5054 | 55,568,456 |
Oct 13, 2023 | 5.6061 | 5.6237 | 5.4518 | 5.4773 | 5.4773 | 64,828,837 |
Oct 12, 2023 | 5.5928 | 5.6406 | 5.5262 | 5.6058 | 5.6058 | 60,110,525 |
Oct 11, 2023 | 5.6226 | 5.6667 | 5.5319 | 5.5928 | 5.5928 | 60,434,590 |
Oct 10, 2023 | 5.9332 | 5.9591 | 5.5780 | 5.6224 | 5.6224 | 85,515,481 |
Oct 09, 2023 | 5.9791 | 5.9971 | 5.8784 | 5.9332 | 5.9332 | 40,996,205 |
Oct 08, 2023 | 6.0118 | 6.0476 | 5.9532 | 5.9787 | 5.9787 | 45,954,139 |
Oct 07, 2023 | 5.8980 | 6.0526 | 5.8884 | 6.0117 | 6.0117 | 69,103,675 |
Oct 06, 2023 | 5.9248 | 5.9576 | 5.8525 | 5.8981 | 5.8981 | 84,275,706 |
Oct 05, 2023 | 5.9796 | 5.9801 | 5.8526 | 5.9248 | 5.9248 | 97,595,392 |
Oct 04, 2023 | 6.1058 | 6.1877 | 5.9616 | 5.9795 | 5.9795 | 96,326,101 |
Oct 03, 2023 | 6.3166 | 6.3581 | 6.0676 | 6.1060 | 6.1060 | 127,810,808 |
Oct 02, 2023 | 6.0605 | 6.3337 | 6.0498 | 6.3161 | 6.3161 | 100,063,840 |
Oct 01, 2023 | 5.9801 | 6.0779 | 5.9759 | 6.0607 | 6.0607 | 68,727,317 |
Sept 30, 2023 | 5.9586 | 6.0432 | 5.8950 | 5.9803 | 5.9803 | 110,836,887 |
Sept 29, 2023 | 5.7340 | 6.0312 | 5.7265 | 5.9582 | 5.9582 | 103,265,203 |
Sept 28, 2023 | 5.7523 | 5.9594 | 5.6899 | 5.7343 | 5.7343 | 103,747,115 |
Sept 27, 2023 | 5.7435 | 5.8114 | 5.7039 | 5.7524 | 5.7524 | 68,646,061 |
Sept 26, 2023 | 5.7058 | 5.7843 | 5.6783 | 5.7437 | 5.7437 | 61,650,278 |
Sept 25, 2023 | 5.7682 | 5.8052 | 5.6953 | 5.7046 | 5.7046 | 53,271,134 |
Sept 24, 2023 | 5.7459 | 5.7782 | 5.7242 | 5.7679 | 5.7679 | 55,710,201 |
Sept 23, 2023 | 5.7198 | 5.7536 | 5.6817 | 5.7465 | 5.7465 | 69,274,046 |
Sept 22, 2023 | 5.8868 | 5.9128 | 5.6951 | 5.7200 | 5.7200 | 93,409,295 |
Sept 21, 2023 | 5.9269 | 5.9518 | 5.8327 | 5.8870 | 5.8870 | 99,273,193 |
Sept 20, 2023 | 5.8847 | 6.0130 | 5.8630 | 5.9270 | 5.9270 | 98,896,060 |
Sept 19, 2023 | 5.7951 | 6.0132 | 5.7495 | 5.8846 | 5.8846 | 105,115,546 |
Sept 18, 2023 | 5.8750 | 5.9369 | 5.7531 | 5.7954 | 5.7954 | 75,919,156 |
Sept 17, 2023 | 5.8859 | 5.9665 | 5.8380 | 5.8754 | 5.8754 | 85,935,962 |
Sept 16, 2023 | 5.7743 | 5.9129 | 5.7373 | 5.8857 | 5.8857 | 87,036,727 |
Sept 15, 2023 | 5.7697 | 5.8620 | 5.7697 | 5.7742 | 5.7742 | 87,283,385 |
Sept 14, 2023 | 5.6892 | 5.8253 | 5.6800 | 5.7687 | 5.7687 | 81,592,159 |
Sept 13, 2023 | 5.5762 | 5.8179 | 5.5658 | 5.6891 | 5.6891 | 107,205,574 |
Sept 12, 2023 | 5.7535 | 5.7724 | 5.5031 | 5.5762 | 5.5762 | 103,400,700 |
Sept 11, 2023 | 5.9087 | 5.9087 | 5.7086 | 5.7532 | 5.7532 | 89,352,337 |
Sept 10, 2023 | 5.9652 | 5.9707 | 5.8916 | 5.9089 | 5.9089 | 44,537,932 |
Sept 09, 2023 | 6.1194 | 6.1308 | 5.9144 | 5.9653 | 5.9653 | 70,028,073 |
Sept 08, 2023 | 6.0779 | 6.1786 | 6.0374 | 6.1191 | 6.1191 | 75,162,696 |
Sept 07, 2023 | 5.9664 | 6.1186 | 5.9398 | 6.0777 | 6.0777 | 87,260,357 |
Sept 06, 2023 | 6.0323 | 6.0470 | 5.8515 | 5.9663 | 5.9663 | 90,527,954 |
Sept 05, 2023 | 5.9910 | 6.0991 | 5.9528 | 6.0322 | 6.0322 | 87,479,705 |
Sept 04, 2023 | 5.9611 | 6.0538 | 5.9301 | 5.9909 | 5.9909 | 85,705,236 |
Sept 03, 2023 | 5.7877 | 5.9636 | 5.7811 | 5.9599 | 5.9599 | 86,767,102 |
Sept 02, 2023 | 5.9009 | 5.9696 | 5.7813 | 5.7873 | 5.7873 | 102,907,373 |
Sept 01, 2023 | 6.2880 | 6.3307 | 5.8682 | 5.9004 | 5.9004 | 125,686,263 |
Aug 31, 2023 | 6.5111 | 6.5159 | 6.2874 | 6.2879 | 6.2879 | 107,042,073 |
Aug 30, 2023 | 6.3580 | 6.6080 | 6.2373 | 6.5113 | 6.5113 | 127,543,081 |
Aug 29, 2023 | 6.3666 | 6.4131 | 6.2344 | 6.3582 | 6.3582 | 94,254,499 |
Aug 28, 2023 | 6.2631 | 6.3904 | 6.2628 | 6.3666 | 6.3666 | 85,002,753 |
Aug 27, 2023 | 6.1926 | 6.3122 | 6.1742 | 6.2628 | 6.2628 | 79,738,734 |
Aug 26, 2023 | 6.3217 | 6.3393 | 6.1692 | 6.1925 | 6.1925 | 118,564,520 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |